CTCP Sông Đà Cao Cường (scl)

28.40
-0.20
(-0.70%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		2.80 10.89% 495,700 0 0
25.50
29.70
28.50
2 tháng
(2024-07-22) 		3.20 12.65% 1,030,800 0 0
25.10
29.70
28.50
3 tháng
(2024-06-20) 		-8 -21.92% 1,974,300 0 0
25.10
36.50
28.50
6 tháng
(2024-03-22) 		-2.40 -7.77% 4,758,100 0 0
25.10
40.50
28.50
12 tháng
(2023-09-25) 		11.83 71% 9,251,500 0 0
16.30
40.50
28.50
24 tháng
(2022-09-29) 		17.76 165.34% 13,578,408 0 0
6.67
40.50
28.50
36 tháng
(2021-10-04) 		11.24 65.16% 28,263,966 0 0.0
6.67
40.50
28.50
60 tháng
(2019-10-15) 		24.66 642.55% 45,566,698 -3,330 -0.2
1.49
40.50
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
17.59
 1,700 17.59 17.59 17.50 0 0 0
27/11/2023
17.59
 3,900 17.69 18.06 17.59 0 0 0
24/11/2023
17.69
 16,200 17.59 17.69 17.59 0 0 0
23/11/2023
17.59
 17,800 17.59 17.87 17.41 0 0 0
22/11/2023
17.59
 19,500 17.69 17.87 17.59 0 0 0
21/11/2023
17.69
 7,900 17.69 17.96 17.69 0 0 0
20/11/2023
17.69
 14,800 17.69 17.87 17.22 0 0 0
17/11/2023
17.69
 5,700 18.06 18.06 17.69 0 0 0
16/11/2023
18.06
 9,200 17.96 18.15 18.06 0 0 0
15/11/2023
17.96
 8,500 17.87 18.06 17.87 0 0 0
14/11/2023
17.87
 9,900 17.87 17.87 17.78 0 0 0
13/11/2023
17.87
 5,800 17.59 17.87 17.69 0 0 0
10/11/2023
17.59
 7,300 17.78 17.78 17.59 0 0 0
09/11/2023
17.78
 15,200 18.06 18.06 17.31 0 0 0
08/11/2023
18.06
 5,800 17.78 18.06 17.78 0 0 0
07/11/2023
17.78
 3,500 17.59 17.78 17.31 0 0 0
06/11/2023
17.59
 18,600 17.59 17.59 17.31 0 0 0
03/11/2023
17.59
 24,900 18.06 18.06 17.13 0 0 0
02/11/2023
18.06
 1,100 18.06 18.06 17.96 0 0 0
01/11/2023
18.06
 4,300 18.15 18.15 17.59 0 0 0
31/10/2023
18.15
 4,000 17.59 18.15 17.59 0 0 0
30/10/2023
17.59
 4,600 18.06 18.06 17.59 0 0 0
27/10/2023
18.06
 16,900 18.06 18.06 17.59 0 0 0
26/10/2023
18.06
 28,300 18.43 18.43 17.59 0 0 0
25/10/2023
18.43
 7,000 18.43 18.52 18.43 0 0 0
24/10/2023
18.43
 31,100 18.24 18.52 18.06 0 0 0
23/10/2023
18.24
 11,000 19.44 19.44 18.15 0 0 0
20/10/2023
19.44
 26,100 20.37 20.37 18.06 0 0 0
19/10/2023
20.37
 82,800 19.63 20.83 19.81 0 0 0
18/10/2023
19.63
 29,000 19.26 19.63 18.80 0 0 0
17/10/2023
19.26
 24,200 18.15 19.26 17.96 0 0 0
16/10/2023
18.15
 46,500 18.06 18.52 17.87 0 0 0
13/10/2023
18.06
 49,800 17.96 18.06 17.87 0 0 0
12/10/2023
17.96
 54,700 17.13 18.33 17.13 0 0 0
11/10/2023
17.13
 7,100 17.31 17.31 16.85 0 0 0
10/10/2023
17.31
 36,900 16.85 17.41 17.04 0 0 0
09/10/2023
16.85
 5,500 16.39 17.13 16.85 0 0 0
06/10/2023
16.39
 20,200 16.39 16.39 16.30 0 0 0
05/10/2023
16.39
 33,400 16.48 16.76 16.39 0 0 0
04/10/2023
16.48
 6,300 16.30 16.67 16.30 0 0 0
03/10/2023
16.30
 10,400 16.67 16.67 16.30 0 0 0
02/10/2023
16.67
 10,900 16.67 17.22 16.67 0 0 0
29/09/2023
16.67
 3,000 16.57 16.85 16.67 0 0 0
28/09/2023
16.57
 4,600 16.48 16.57 16.30 0 0 0
27/09/2023
16.48
 2,700 16.39 16.57 16.48 0 0 0
26/09/2023
16.39
 28,300 16.67 16.67 16.39 0 0 0
25/09/2023
16.67
 18,600 17.13 17.31 16.67 0 0 0
22/09/2023
17.13
 10,900 17.13 17.22 16.94 0 0 0
21/09/2023
17.13
 8,200 17.22 17.22 17.13 0 0 0
20/09/2023
17.22
 11,600 17.22 17.22 17.13 0 0 0
19/09/2023
17.22
 38,300 17.22 17.22 17.13 0 0 0
18/09/2023
17.22
 28,900 17.04 17.22 16.76 0 0 0
15/09/2023
17.04
 24,800 16.94 17.04 16.67 0 0 0
14/09/2023
16.94
 20,300 17.13 17.22 16.94 0 0 0
13/09/2023
17.13
 22,300 17.50 17.50 16.94 0 0 0
12/09/2023
17.50
 10,300 17.04 17.50 17.13 0 0 0
11/09/2023
17.04
 15,900 17.31 17.31 17.04 0 0 0
08/09/2023
17.31
 37,000 17.59 17.59 17.13 0 0 0
07/09/2023
17.59
 7,900 17.59 18.43 17.59 0 0 0
06/09/2023
17.59
 100,400 17.31 17.69 17.41 0 0 0
05/09/2023
17.31
 23,500 16.94 17.31 16.85 0 0 0
31/08/2023
16.94
 25,100 16.85 17.50 16.85 0 0 0
30/08/2023
16.85
 6,700 17.13 17.50 15.37 0 0 0
29/08/2023
17.13
 24,600 17.31 17.31 17.04 0 0 0
28/08/2023
17.31
 37,800 16.67 17.59 16.57 0 0 0
25/08/2023
16.67
 20,400 16.67 16.85 16.48 0 0 0
24/08/2023
16.67
 20,200 16.48 16.76 16.57 0 0 0
23/08/2023
16.48
 25,100 16.48 16.57 16.39 0 0 0
22/08/2023
16.48
 8,200 16.48 17.50 16.02 0 0 0
21/08/2023
16.48
 18,100 16.67 17.13 16.39 0 0 0
18/08/2023
16.67
 97,800 17.04 17.59 15 0 0 0
17/08/2023
17.04
 49,500 17.13 17.59 16.67 0 0 0
16/08/2023
17.13
 42,200 17.22 17.59 17.13 0 0 0
15/08/2023
17.22
 70,000 15.74 17.59 15.74 0 0 0
14/08/2023
15.74
 35,300 15.19 16.11 15.19 0 0 0
11/08/2023
15.19
 7,200 15.19 15.28 15 0 0 0
10/08/2023
15.19
 38,400 14.63 15.28 13.98 0 0 0
09/08/2023
14.63
 8,000 14.81 14.81 14.63 0 0 0
08/08/2023
14.81
 17,000 15.28 15.28 14.44 0 0 0
07/08/2023
15.28
 43,400 15.09 15.28 15 0 0 0
04/08/2023
15.09
 10,400 14.81 15.09 14.63 0 0 0
03/08/2023
14.81
 40,200 13.89 15 13.89 0 0 0
02/08/2023
13.89
 18,600 13.89 14.07 13.80 0 0 0
01/08/2023
13.89
 13,400 13.80 13.98 13.70 0 0 0
31/07/2023
13.80
 25,400 13.52 13.89 13.33 0 0 0
28/07/2023
13.52
 38,900 13.33 13.52 12.96 0 0 0
27/07/2023
13.33
 18,300 13.70 13.70 13.06 0 0 0
26/07/2023
13.70
 61,400 13.43 13.70 13.33 0 0 0
25/07/2023
13.43
 33,100 13.89 13.89 13.24 0 0 0
24/07/2023
13.89
 77,500 13.52 15.37 12.96 0 0 0
21/07/2023
13.52
 142,900 11.76 13.52 13.33 0 0 0
20/07/2023
11.76
 8,400 11.85 11.85 11.67 0 0 0
19/07/2023
11.85
 16,300 11.76 12.04 11.67 0 0 0
18/07/2023
11.76
 16,800 11.85 12.22 11.67 0 0 0
17/07/2023
11.85
 3,900 11.76 11.85 11.67 0 0 0
14/07/2023
11.76
 1,800 11.67 11.85 11.76 0 0 0
13/07/2023
11.67
 2,700 11.76 12.13 11.67 0 0 0
12/07/2023
11.76
 15,400 11.76 11.85 11.76 0 0 0
11/07/2023
11.76
 2,900 11.76 12.04 11.67 0 0 0
10/07/2023
11.76
 11,900 11.85 11.94 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |